Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 36.07 | 36.86 | 35.77 | 36.42 | 23,512,670 | +0.55(+1.53%) |
Apr 29, 2019 | 35.46 | 35.95 | 35.34 | 35.87 | 12,002,462 | +0.48(+1.36%) |
Apr 26, 2019 | 34.55 | 35.48 | 34.52 | 35.38 | 13,620,480 | +0.86(+2.50%) |
Apr 25, 2019 | 34.91 | 35.36 | 33.96 | 34.52 | 25,256,258 | -2.15(-5.87%) |
Apr 24, 2019 | 36.57 | 36.89 | 36.44 | 36.67 | 14,414,281 | -0.07(-0.20%) |
Apr 23, 2019 | 36.66 | 36.86 | 36.13 | 36.74 | 13,768,181 | +0.14(+0.38%) |
Apr 22, 2019 | 36.22 | 36.83 | 36.00 | 36.60 | 13,526,923 | +0.16(+0.44%) |
Apr 18, 2019 | 37.64 | 37.74 | 35.71 | 36.44 | 26,856,194 | -1.21(-3.22%) |
Apr 17, 2019 | 38.04 | 38.04 | 37.58 | 37.66 | 8,755,869 | -0.14(-0.37%) |
Apr 16, 2019 | 38.00 | 38.07 | 37.55 | 37.80 | 8,062,075 | -0.37(-0.97%) |
Apr 15, 2019 | 37.99 | 38.28 | 37.88 | 38.17 | 6,963,091 | +0.25(+0.67%) |
Apr 12, 2019 | 37.56 | 37.94 | 37.35 | 37.91 | 6,995,760 | +0.39(+1.04%) |
Apr 11, 2019 | 37.29 | 37.56 | 37.21 | 37.52 | 7,846,904 | +0.38(+1.01%) |
Apr 10, 2019 | 37.04 | 37.22 | 36.80 | 37.15 | 8,632,832 | +0.21(+0.56%) |
Apr 09, 2019 | 36.96 | 37.26 | 36.76 | 36.94 | 9,019,639 | -0.11(-0.31%) |
Apr 08, 2019 | 36.71 | 37.13 | 36.60 | 37.05 | 8,365,716 | +0.34(+0.93%) |
Apr 05, 2019 | 36.53 | 36.80 | 36.21 | 36.71 | 11,552,828 | +0.11(+0.31%) |
Apr 04, 2019 | 36.42 | 36.81 | 36.36 | 36.60 | 12,610,573 | +0.42(+1.15%) |
Apr 03, 2019 | 37.35 | 37.75 | 35.81 | 36.18 | 27,724,338 | -1.82(-4.78%) |
Apr 02, 2019 | 38.78 | 38.80 | 37.94 | 38.00 | 12,618,402 | -0.70(-1.80%) |
Apr 01, 2019 | 38.46 | 38.74 | 38.11 | 38.70 | 10,461,264 | +0.20(+0.52%) |
Mar 29, 2019 | 38.09 | 38.54 | 38.05 | 38.49 | 14,094,612 | +0.49(+1.29%) |
Mar 28, 2019 | 37.75 | 38.36 | 37.74 | 38.00 | 14,846,062 | +0.27(+0.71%) |
Mar 27, 2019 | 38.07 | 38.31 | 37.66 | 37.74 | 10,869,734 | -0.49(-1.28%) |
Mar 26, 2019 | 38.11 | 38.39 | 38.02 | 38.23 | 10,661,887 | +0.32(+0.85%) |
Mar 25, 2019 | 37.31 | 37.96 | 37.24 | 37.90 | 12,860,979 | +0.42(+1.13%) |
Mar 22, 2019 | 37.55 | 37.92 | 37.47 | 37.48 | 13,204,085 | -0.14(-0.37%) |
Mar 21, 2019 | 36.68 | 37.80 | 36.68 | 37.62 | 15,757,273 | +0.80(+2.17%) |
Mar 20, 2019 | 37.00 | 37.30 | 36.35 | 36.82 | 25,346,196 | -0.19(-0.52%) |
Mar 19, 2019 | 37.87 | 38.12 | 36.45 | 37.01 | 24,325,540 | -0.85(-2.25%) |
Mar 18, 2019 | 37.50 | 37.96 | 37.39 | 37.87 | 12,516,925 | +0.36(+0.97%) |
Mar 15, 2019 | 37.51 | 37.72 | 37.01 | 37.50 | 37,194,816 | +0.23(+0.62%) |
Mar 14, 2019 | 37.06 | 37.33 | 36.86 | 37.27 | 18,000,864 | +0.18(+0.48%) |
Mar 13, 2019 | 36.78 | 37.20 | 36.57 | 37.09 | 16,896,330 | +0.25(+0.68%) |
Mar 12, 2019 | 37.08 | 37.25 | 36.41 | 36.84 | 26,485,254 | -0.17(-0.46%) |
Mar 11, 2019 | 36.56 | 37.12 | 36.55 | 37.01 | 17,718,560 | +0.42(+1.16%) |
Mar 08, 2019 | 36.17 | 36.71 | 36.14 | 36.59 | 20,293,612 | +0.42(+1.15%) |
Mar 07, 2019 | 36.27 | 36.27 | 35.60 | 36.18 | 30,404,694 | +0.05(+0.13%) |
Mar 06, 2019 | 35.19 | 36.18 | 35.01 | 36.13 | 20,176,078 | +1.18(+3.38%) |
Mar 05, 2019 | 34.57 | 35.62 | 34.34 | 34.95 | 14,413,506 | +0.28(+0.80%) |
Mar 04, 2019 | 34.99 | 35.19 | 34.51 | 34.67 | 12,766,805 | -0.19(-0.55%) |
Mar 01, 2019 | 34.81 | 34.99 | 34.45 | 34.86 | 11,177,133 | +0.22(+0.65%) |
Feb 28, 2019 | 34.64 | 34.79 | 34.28 | 34.64 | 16,860,472 | +0.06(+0.17%) |
Feb 27, 2019 | 34.63 | 34.86 | 34.17 | 34.58 | 13,006,197 | +0.15(+0.42%) |
Feb 26, 2019 | 34.31 | 34.57 | 34.26 | 34.43 | 18,423,684 | +0.17(+0.50%) |
Feb 25, 2019 | 34.40 | 34.58 | 34.04 | 34.26 | 22,766,864 | +0.22(+0.66%) |
Feb 22, 2019 | 33.47 | 34.06 | 33.31 | 34.03 | 12,457,892 | +0.75(+2.24%) |
Feb 21, 2019 | 33.30 | 33.57 | 33.05 | 33.29 | 11,099,438 | -0.09(-0.28%) |
Feb 20, 2019 | 32.53 | 33.68 | 32.48 | 33.38 | 16,749,298 | +1.00(+3.10%) |
Feb 19, 2019 | 32.26 | 32.63 | 31.96 | 32.38 | 17,648,040 | +0.17(+0.51%) |
Feb 15, 2019 | 32.57 | 32.65 | 32.21 | 32.21 | 13,863,337 | -0.26(-0.81%) |
Feb 14, 2019 | 32.38 | 32.67 | 32.21 | 32.47 | 11,199,697 | +0.09(+0.29%) |
Feb 13, 2019 | 32.89 | 32.94 | 32.27 | 32.38 | 13,779,506 | -0.44(-1.33%) |
Feb 12, 2019 | 32.36 | 32.86 | 32.35 | 32.82 | 13,511,749 | +0.51(+1.57%) |
Feb 11, 2019 | 32.33 | 32.37 | 31.95 | 32.31 | 11,739,512 | +0.03(+0.10%) |
Feb 08, 2019 | 32.11 | 32.29 | 31.61 | 32.28 | 12,979,940 | +0.08(+0.25%) |
Feb 07, 2019 | 32.49 | 32.64 | 31.91 | 32.20 | 13,388,276 | -0.36(-1.12%) |
Feb 06, 2019 | 32.49 | 32.63 | 32.21 | 32.56 | 13,337,083 | +0.15(+0.47%) |
Feb 05, 2019 | 32.46 | 32.48 | 32.13 | 32.41 | 27,057,130 | -0.05(-0.14%) |
Feb 04, 2019 | 32.32 | 32.51 | 32.14 | 32.45 | 17,711,266 | -0.06(-0.18%) |